Voya Financial, Inc. - VOYA-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	24.44	24.49	24.49	24.58	24.44	14,742
December 02, 2025	24.45	24.44	24.44	24.45	24.3	22,003
December 01, 2025	24.17	24.45	24.45	24.46	24.17	46,396
November 28, 2025	24.48	24.33	24.33	24.48	24.15	9,814
November 26, 2025	24.41	24.24	24.24	24.42	24.19	16,450
November 25, 2025	24.48	24.53	24.2	24.56	24.48	33,418
November 24, 2025	24.26	24.37	24.04	24.5	23.93	20,318
November 21, 2025	24.03	24.13	24.13	24.19	23.81	11,614
November 20, 2025	23.92	23.95	23.95	24.01	23.8	46,751
November 19, 2025	23.84	23.89	23.89	23.97	23.8	25,758
November 18, 2025	23.83	23.91	23.91	23.97	23.79	16,308
November 17, 2025	23.73	23.9	23.9	23.94	23.73	40,580
November 14, 2025	23.95	23.78	23.78	23.95	23.71	12,083
November 13, 2025	24.19	23.85	23.85	24.19	23.82	16,201
November 12, 2025	24.08	24.13	24.13	24.23	24.08	16,693
November 11, 2025	24.27	24.11	24.11	24.27	24.09	8,725
November 10, 2025	24.18	24.22	24.22	24.29	24.08	36,188
November 07, 2025	24.27	24.1	24.1	24.27	24.01	15,191
November 06, 2025	24.24	24.27	24.27	24.39	24.04	13,190
November 05, 2025	24.22	24.15	24.15	24.23	24.09	12,550
November 04, 2025	24.27	24.15	24.15	24.41	24	17,186
November 03, 2025	24.48	24.27	24.27	24.48	24.15	15,860
October 31, 2025	24.59	24.39	24.39	24.59	24.36	36,559
October 30, 2025	24.65	24.51	24.51	24.74	24.35	14,868
October 29, 2025	24.8	24.65	24.65	24.83	24.57	16,129
October 28, 2025	24.7	24.78	24.78	24.81	24.57	11,253
October 27, 2025	24.74	24.66	24.66	24.77	24.57	14,739
October 24, 2025	24.73	24.62	24.62	24.74	24.5	9,224
October 23, 2025	24.63	24.66	24.66	24.66	24.49	6,512
October 22, 2025	24.55	24.6	24.6	24.63	24.45	13,367
October 21, 2025	24.53	24.63	24.63	24.63	24.53	11,516
October 20, 2025	24.47	24.53	24.53	24.54	24.41	9,176
October 17, 2025	24.29	24.4	24.4	24.43	24.27	17,039
October 16, 2025	24.35	24.2	24.2	24.47	24.2	23,858
October 15, 2025	24.36	24.21	24.21	24.57	24.12	14,391
October 14, 2025	24.4	24.25	24.25	24.47	24.16	13,953
October 13, 2025	24.49	24.35	24.35	24.54	24.32	15,518
October 10, 2025	24.49	24.48	24.48	24.55	24.16	13,110
October 09, 2025	24.5	24.48	24.48	24.5	24.34	14,269
October 08, 2025	24.46	24.5	24.5	24.52	24.41	12,118
October 07, 2025	24.52	24.45	24.45	24.52	24.28	9,937
October 06, 2025	24.31	24.52	24.52	24.52	24.28	12,876
October 03, 2025	24.51	24.46	24.46	24.55	24.27	15,489
October 02, 2025	24.35	24.51	24.51	24.51	23.91	22,894
October 01, 2025	24.14	24.26	24.26	24.56	24.02	14,423
September 30, 2025	24.13	23.95	23.95	24.37	23.89	76,941
September 29, 2025	24.18	24.11	24.11	24.25	24.02	13,292
September 26, 2025	24.32	24.26	24.26	24.41	24.26	12,641
September 25, 2025	24.56	24.26	24.26	24.56	24.25	19,287
September 24, 2025	24.54	24.56	24.56	24.62	24.31	13,386
September 23, 2025	24.46	24.48	24.48	24.48	24.25	14,780
September 22, 2025	24.37	24.5	24.5	24.5	24.16	49,601
September 19, 2025	24.12	24.28	24.28	24.51	24.1	38,823
September 18, 2025	24.16	24.24	24.24	24.26	24.04	14,528
September 17, 2025	24.15	24.17	24.17	24.18	24.03	20,852
September 16, 2025	24.22	24.09	24.09	24.22	24.01	20,667
September 15, 2025	24.28	24.13	24.13	24.34	24.06	21,399
September 12, 2025	24.08	24.22	24.22	24.22	24.02	19,917
September 11, 2025	23.99	24.08	24.08	24.08	23.99	29,339
September 10, 2025	23.73	23.94	23.94	23.94	23.64	42,378

Voya Financial, Inc. (VOYA-PB) NYSE